Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 62.35 | 62.68 | 61.46 | 62.64 | 3,160,807 | +0.36(+0.59%) |
Dec 28, 2018 | 61.74 | 62.78 | 61.65 | 62.27 | 4,161,805 | +0.58(+0.94%) |
Dec 27, 2018 | 61.40 | 61.70 | 59.96 | 61.69 | 4,420,521 | -0.35(-0.57%) |
Dec 26, 2018 | 59.99 | 62.07 | 59.04 | 62.05 | 5,167,118 | +2.18(+3.63%) |
Dec 24, 2018 | 60.57 | 60.78 | 59.04 | 59.87 | 2,621,870 | -1.11(-1.82%) |
Dec 21, 2018 | 63.59 | 64.37 | 60.76 | 60.98 | 7,788,025 | -2.29(-3.63%) |
Dec 20, 2018 | 63.63 | 64.31 | 62.44 | 63.28 | 5,206,531 | -0.60(-0.94%) |
Dec 19, 2018 | 63.65 | 65.55 | 63.49 | 63.88 | 4,269,310 | +0.09(+0.14%) |
Dec 18, 2018 | 63.82 | 64.63 | 62.97 | 63.79 | 4,131,062 | -0.03(-0.05%) |
Dec 17, 2018 | 64.73 | 64.93 | 63.30 | 63.82 | 4,061,329 | -0.83(-1.28%) |
Dec 14, 2018 | 64.82 | 65.67 | 64.39 | 64.65 | 2,917,386 | -0.70(-1.07%) |
Dec 13, 2018 | 65.20 | 65.83 | 64.47 | 65.35 | 3,259,395 | +0.26(+0.39%) |
Dec 12, 2018 | 65.75 | 66.05 | 65.05 | 65.09 | 3,330,480 | +0.56(+0.87%) |
Dec 11, 2018 | 65.60 | 66.31 | 64.44 | 64.53 | 2,513,731 | -0.20(-0.30%) |
Dec 10, 2018 | 64.67 | 64.95 | 63.36 | 64.73 | 3,059,301 | +0.04(+0.06%) |
Dec 07, 2018 | 65.66 | 67.42 | 64.37 | 64.69 | 3,392,650 | -1.59(-2.39%) |
Dec 06, 2018 | 64.68 | 66.52 | 64.03 | 66.27 | 4,975,151 | +0.72(+1.10%) |
Dec 04, 2018 | 66.43 | 67.49 | 64.47 | 65.55 | 5,412,317 | -1.21(-1.81%) |
Dec 03, 2018 | 67.45 | 67.97 | 65.95 | 66.76 | 3,697,721 | -0.64(-0.95%) |
Nov 30, 2018 | 67.83 | 68.15 | 67.04 | 67.40 | 3,524,261 | -0.23(-0.33%) |
Nov 29, 2018 | 67.35 | 67.89 | 67.04 | 67.63 | 2,851,691 | -0.24(-0.35%) |
Nov 28, 2018 | 66.71 | 67.93 | 66.48 | 67.87 | 3,322,746 | +1.41(+2.12%) |
Nov 27, 2018 | 66.21 | 67.08 | 65.92 | 66.46 | 2,430,943 | +0.00(+0.00%) |
Nov 26, 2018 | 66.72 | 66.85 | 66.15 | 66.46 | 3,328,952 | +0.41(+0.63%) |
Nov 23, 2018 | 65.38 | 66.43 | 65.07 | 66.05 | 1,234,060 | +0.29(+0.43%) |
Nov 21, 2018 | 65.76 | 65.76 | 65.76 | 0 | +0.21(+0.32%) | |
Nov 20, 2018 | 66.70 | 66.74 | 65.20 | 65.55 | 5,159,956 | -1.41(-2.10%) |
Nov 19, 2018 | 67.48 | 68.54 | 66.88 | 66.96 | 3,429,294 | -1.12(-1.65%) |
Nov 16, 2018 | 66.20 | 68.63 | 65.98 | 68.08 | 5,338,692 | +1.04(+1.56%) |
Nov 15, 2018 | 66.82 | 67.32 | 66.52 | 67.04 | 2,870,185 | -0.04(-0.06%) |
Nov 14, 2018 | 67.61 | 68.16 | 66.52 | 67.08 | 3,722,419 | -0.29(-0.42%) |
Nov 13, 2018 | 67.49 | 68.35 | 67.22 | 67.36 | 4,067,302 | +0.51(+0.77%) |
Nov 12, 2018 | 67.64 | 68.10 | 66.74 | 66.85 | 2,509,907 | -0.78(-1.15%) |
Nov 09, 2018 | 68.36 | 68.63 | 66.94 | 67.63 | 2,298,731 | -1.05(-1.53%) |
Nov 08, 2018 | 69.00 | 69.67 | 68.45 | 68.68 | 2,806,548 | -0.58(-0.84%) |
Nov 07, 2018 | 68.18 | 69.70 | 67.99 | 69.27 | 3,696,059 | +1.55(+2.28%) |
Nov 06, 2018 | 67.80 | 68.22 | 67.23 | 67.72 | 3,951,843 | -0.12(-0.17%) |
Nov 05, 2018 | 67.91 | 68.61 | 67.52 | 67.84 | 2,724,948 | +0.37(+0.55%) |
Nov 02, 2018 | 68.33 | 68.39 | 66.52 | 67.46 | 2,646,852 | -0.36(-0.54%) |
Nov 01, 2018 | 67.91 | 68.54 | 67.56 | 67.83 | 4,259,554 | +0.32(+0.48%) |
Oct 31, 2018 | 66.34 | 68.54 | 66.22 | 67.50 | 9,355,318 | +4.56(+7.24%) |
Oct 30, 2018 | 63.54 | 64.49 | 62.64 | 62.94 | 6,170,628 | -0.97(-1.53%) |
Oct 29, 2018 | 65.13 | 65.64 | 62.51 | 63.92 | 4,727,122 | -0.20(-0.31%) |
Oct 26, 2018 | 63.56 | 64.56 | 63.29 | 64.11 | 7,221,568 | -1.19(-1.82%) |
Oct 25, 2018 | 65.33 | 65.98 | 64.11 | 65.31 | 6,900,292 | +0.60(+0.93%) |
Oct 24, 2018 | 67.99 | 68.31 | 64.59 | 64.71 | 5,847,720 | -3.52(-5.15%) |
Oct 23, 2018 | 68.02 | 68.70 | 66.75 | 68.22 | 3,161,318 | -0.23(-0.33%) |
Oct 22, 2018 | 68.78 | 69.14 | 68.36 | 68.45 | 2,688,255 | -0.24(-0.34%) |
Oct 19, 2018 | 68.47 | 69.07 | 68.15 | 68.68 | 4,817,933 | +0.97(+1.43%) |
Oct 18, 2018 | 68.17 | 68.62 | 67.29 | 67.72 | 3,000,272 | -0.31(-0.45%) |
Oct 17, 2018 | 67.91 | 68.59 | 67.53 | 68.02 | 2,703,949 | +0.14(+0.20%) |
Oct 16, 2018 | 66.65 | 68.07 | 66.53 | 67.89 | 2,459,903 | +1.30(+1.95%) |
Oct 15, 2018 | 67.08 | 67.61 | 66.54 | 66.59 | 3,060,735 | -0.75(-1.11%) |
Oct 12, 2018 | 66.24 | 67.55 | 65.82 | 67.33 | 3,930,673 | +2.14(+3.28%) |
Oct 11, 2018 | 65.73 | 66.68 | 65.00 | 65.20 | 5,177,400 | -0.41(-0.63%) |
Oct 10, 2018 | 67.49 | 67.99 | 65.53 | 65.61 | 6,392,943 | -1.80(-2.67%) |
Oct 09, 2018 | 67.72 | 68.29 | 67.20 | 67.41 | 3,287,413 | -0.35(-0.52%) |
Oct 08, 2018 | 67.54 | 68.18 | 66.99 | 67.77 | 3,713,129 | +0.23(+0.34%) |
Oct 05, 2018 | 67.90 | 68.66 | 67.08 | 67.54 | 2,979,130 | -0.35(-0.52%) |
Oct 04, 2018 | 67.48 | 67.94 | 67.22 | 67.90 | 2,935,222 | -0.03(-0.04%) |
Oct 03, 2018 | 68.75 | 68.91 | 67.70 | 67.93 | 5,648,298 | -0.73(-1.06%) |
Oct 02, 2018 | 69.09 | 69.50 | 68.51 | 68.65 | 2,307,537 | -0.52(-0.75%) |